Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 6.03 | 6.18 | 5.93 | 5.96 | 5.96 | -0.07 (-1.16%) | 2,936,200 |
2 Aug 2024 | CNY | 6.02 | 6.12 | 5.98 | 6.03 | 6.03 | -0.01 (-0.17%) | 2,434,952 |
1 Aug 2024 | CNY | 6.1 | 6.1 | 5.99 | 6.04 | 6.04 | +0.04 (+0.67%) | 3,339,310 |
31 Jul 2024 | CNY | 5.88 | 6.01 | 5.85 | 6 | 6 | +0.13 (+2.21%) | 3,123,700 |
30 Jul 2024 | CNY | 5.8 | 5.91 | 5.73 | 5.87 | 5.87 | +0.1 (+1.73%) | 2,562,152 |
29 Jul 2024 | CNY | 5.76 | 5.83 | 5.65 | 5.77 | 5.77 | +0.08 (+1.41%) | 2,318,500 |
26 Jul 2024 | CNY | 5.52 | 5.7 | 5.52 | 5.69 | 5.69 | +0.17 (+3.08%) | 2,438,500 |
25 Jul 2024 | CNY | 5.5 | 5.58 | 5.42 | 5.52 | 5.52 | +0.02 (+0.36%) | 2,041,700 |
24 Jul 2024 | CNY | 5.56 | 5.64 | 5.45 | 5.5 | 5.5 | -0.09 (-1.61%) | 2,131,900 |
23 Jul 2024 | CNY | 5.62 | 5.77 | 5.59 | 5.59 | 5.59 | -0.05 (-0.89%) | 2,171,800 |
22 Jul 2024 | CNY | 5.55 | 5.68 | 5.53 | 5.64 | 5.64 | +0.03 (+0.53%) | 1,460,400 |
19 Jul 2024 | CNY | 5.57 | 5.64 | 5.46 | 5.61 | 5.61 | +0.04 (+0.72%) | 1,676,500 |
18 Jul 2024 | CNY | 5.62 | 5.67 | 5.45 | 5.57 | 5.57 | -0.05 (-0.89%) | 2,349,740 |
17 Jul 2024 | CNY | 5.76 | 5.83 | 5.6 | 5.62 | 5.62 | -0.12 (-2.09%) | 2,330,200 |
16 Jul 2024 | CNY | 5.73 | 5.77 | 5.67 | 5.74 | 5.74 | +0.01 (+0.17%) | 1,521,400 |
15 Jul 2024 | CNY | 5.84 | 5.89 | 5.7 | 5.73 | 5.73 | -0.16 (-2.72%) | 1,854,700 |
12 Jul 2024 | CNY | 5.95 | 6.03 | 5.86 | 5.89 | 5.89 | -0.04 (-0.67%) | 2,248,300 |
11 Jul 2024 | CNY | 5.71 | 5.98 | 5.67 | 5.93 | 5.93 | +0.34 (+6.08%) | 4,396,500 |
10 Jul 2024 | CNY | 5.73 | 5.78 | 5.56 | 5.59 | 5.59 | -0.14 (-2.44%) | 2,019,400 |
9 Jul 2024 | CNY | 5.7 | 5.74 | 5.51 | 5.73 | 5.73 | +0.03 (+0.53%) | 2,221,800 |
8 Jul 2024 | CNY | 5.91 | 5.91 | 5.69 | 5.7 | 5.7 | -0.2 (-3.39%) | 2,207,900 |
5 Jul 2024 | CNY | 5.8 | 5.92 | 5.77 | 5.9 | 5.9 | +0.1 (+1.72%) | 1,552,400 |
4 Jul 2024 | CNY | 6.01 | 6.06 | 5.78 | 5.8 | 5.8 | -0.21 (-3.49%) | 2,165,100 |
3 Jul 2024 | CNY | 5.88 | 6.12 | 5.88 | 6.01 | 6.01 | 0.0 (0.0%) | 2,243,600 |
2 Jul 2024 | CNY | 5.89 | 6.06 | 5.87 | 6.01 | 6.01 | +0.11 (+1.86%) | 2,489,845 |
1 Jul 2024 | CNY | 5.82 | 5.92 | 5.75 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,999,500 |
28 Jun 2024 | CNY | 5.92 | 5.98 | 5.82 | 5.85 | 5.85 | -0.05 (-0.85%) | 2,056,300 |
27 Jun 2024 | CNY | 5.95 | 6.06 | 5.88 | 5.9 | 5.9 | -0.1 (-1.67%) | 1,998,752 |
26 Jun 2024 | CNY | 5.85 | 6 | 5.76 | 6 | 6 | +0.15 (+2.56%) | 2,236,600 |
25 Jun 2024 | CNY | 5.82 | 5.93 | 5.76 | 5.85 | 5.85 | +0.1 (+1.74%) | 2,526,600 |